iShares Systematic Bond ETF (SYSB) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$90.04

$0.16 (-0.18%)

Last update: 04:00 PM EST

Day's range

$89.98

$90.08

5 DAY PERFORMANCE

-0.52%

1 MONTH PERFORMANCE

+0.66%

3 MONTH PERFORMANCE

+0.22%

6 MONTH PERFORMANCE

+2.90%

YEAR-TO-DATE PERFORMANCE

+3.52%

1 YEAR PERFORMANCE

+2.90%

iShares Systematic Bond ETF Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$90.08	$90.03 (-0.06%)	$90.08	$89.96	79.30 K	$84.95 M
12/03/2025	$90.18	$90.20 (0.02%)	$90.25	$90.04	91.60 K	$85.11 M
12/02/2025	$89.89	$90.02 (0.14%)	$90.07	$89.85	122.80 K	$84.94 M
12/01/2025	$89.87	$89.94 (0.08%)	$89.97	$89.85	68.30 K	$84.86 M
11/28/2025	$90.54	$90.51 (-0.03%)	$90.54	$90.41	67.00 K	$85.40 M
11/26/2025	$90.44	$90.65 (0.23%)	$90.68	$90.27	153.10 K	$85.53 M
11/25/2025	$90.28	$90.38 (0.11%)	$90.46	$90.28	134.30 K	$85.28 M
11/24/2025	$90.32	$90.19 (-0.14%)	$90.32	$90.05	94.64 K	$85.10 M
11/21/2025	$89.98	$90.00 (0.02%)	$90.01	$89.87	289.60 K	$84.92 M
11/20/2025	$89.78	$89.80 (0.02%)	$89.88	$89.75	322.91 K	$84.73 M
11/19/2025	$89.87	$89.66 (-0.23%)	$90.36	$89.63	1.23 M	$84.60 M
11/18/2025	$90.15	$89.72 (-0.48%)	$90.15	$89.61	5.83 M	$84.65 M
11/17/2025	$89.57	$89.59 (0.02%)	$89.63	$89.57	1.23 K	$84.53 M
11/14/2025	$89.66	$89.53 (-0.14%)	$89.71	$89.53	2.93 K	$84.47 M
11/13/2025	$89.83	$89.72 (-0.12%)	$89.83	$89.69	3.08 K	$84.65 M
11/12/2025	$90.01	$90.02 (0.01%)	$90.04	$90.00	1.90 K	$84.94 M
11/11/2025	$89.97	$90.09 (0.13%)	$90.09	$89.97	2.54 K	$85.00 M
11/10/2025	$89.74	$89.79 (0.06%)	$89.81	$89.73	2.82 K	$84.72 M
11/07/2025	$89.68	$89.78 (0.11%)	$89.86	$89.68	5.10 K	$84.71 M
11/06/2025	$89.78	$89.79 (0.01%)	$89.80	$89.76	5.50 K	$84.72 M
11/05/2025	$89.68	$89.45 (-0.26%)	$89.70	$89.41	7.75 K	$84.40 M
11/04/2025	$89.66	$89.69 (0.03%)	$89.81	$89.66	13.32 K	$84.62 M
11/03/2025	$89.70	$89.67 (-0.03%)	$89.70	$89.64	87.50 K	$84.61 M
10/31/2025	$90.32	$90.03 (-0.32%)	$90.32	$90.03	12.10 K	$84.95 M
10/30/2025	$90.25	$90.27 (0.02%)	$90.34	$90.24	3.20 K	$85.17 M
10/29/2025	$90.87	$90.43 (-0.48%)	$90.88	$90.43	2.54 K	$85.32 M
10/28/2025	$90.84	$90.96 (0.13%)	$90.96	$90.67	5.73 K	$85.82 M
10/27/2025	$90.69	$90.85 (0.18%)	$90.85	$90.66	8.63 K	$85.72 M
10/24/2025	$90.63	$90.76 (0.14%)	$90.76	$90.63	2.25 K	$85.63 M
10/23/2025	$90.71	$90.63 (-0.09%)	$90.72	$90.56	2.91 K	$85.51 M
10/22/2025	$90.75	$90.80 (0.06%)	$90.80	$90.71	2.40 K	$85.67 M
10/21/2025	$90.88	$90.81 (-0.08%)	$90.88	$90.80	3.34 K	$85.68 M
10/20/2025	$90.67	$90.72 (0.06%)	$90.72	$90.65	2.10 K	$85.60 M
10/17/2025	$90.50	$90.49 (-0.01%)	$90.50	$90.49	3.90 K	$85.55 M
10/16/2025	$90.37	$90.65 (0.31%)	$90.65	$90.37	3.74 K	$85.70 M
10/15/2025	$90.54	$90.36 (-0.2%)	$90.54	$90.20	6.60 K	$85.59 M
10/14/2025	$90.12	$90.21 (0.1%)	$90.22	$90.10	5.30 K	$85.44 M
10/13/2025	$89.99	$90.06 (0.08%)	$90.06	$89.66	5.03 K	$85.30 M
10/10/2025	$89.95	$90.01 (0.07%)	$90.06	$89.94	3.62 K	$85.51 M
10/09/2025	$89.98	$89.73 (-0.28%)	$89.98	$89.62	3.45 K	$85.25 M
10/08/2025	$89.97	$89.85 (-0.13%)	$89.97	$89.82	2.81 K	$85.58 M
10/07/2025	$90.04	$89.82 (-0.24%)	$90.04	$89.72	21.21 K	$85.55 M
10/06/2025	$89.75	$89.69 (-0.07%)	$89.80	$89.69	1.25 K	$85.42 M
10/03/2025	$89.98	$89.87 (-0.12%)	$89.98	$89.87	19.20 K	$85.55 M
10/02/2025	$89.91	$90.01 (0.11%)	$90.01	$89.91	7.00 K	$85.70 M
10/01/2025	$89.92	$89.86 (-0.07%)	$89.92	$89.78	89.72 K	$85.55 M
09/30/2025	$90.22	$90.05 (-0.19%)	$90.22	$90.00	3.80 K	$89.45 M
09/29/2025	$89.96	$90.13 (0.19%)	$90.15	$89.96	2.84 K	$89.54 M
09/26/2025	$89.82	$89.84 (0.02%)	$89.90	$89.82	2.10 K	$89.29 M
09/25/2025	$89.85	$89.86 (0.01%)	$89.86	$89.54	2.31 K	$89.31 M
09/24/2025	$90.13	$90.00 (-0.14%)	$90.13	$89.93	4.50 K	$89.45 M
09/23/2025	$90.07	$90.21 (0.16%)	$90.21	$90.03	1.82 K	$89.63 M
09/22/2025	$90.03	$89.99 (-0.04%)	$90.09	$89.99	6.60 K	$89.28 M
09/19/2025	$90.18	$90.07 (-0.12%)	$90.18	$90.01	5.62 K	$89.28 M
09/18/2025	$90.06	$90.14 (0.09%)	$90.14	$90.03	927	$89.35 M
09/17/2025	$90.62	$90.35 (-0.3%)	$90.64	$90.34	3.31 K	$89.56 M
09/16/2025	$90.44	$90.53 (0.1%)	$90.55	$90.44	3.01 K	$89.74 M
09/15/2025	$90.49	$90.51 (0.02%)	$90.55	$90.43	4.10 K	$89.70 M
09/12/2025	$90.16	$90.31 (0.17%)	$90.31	$90.15	941	$89.35 M
09/11/2025	$90.37	$90.44 (0.08%)	$90.51	$90.37	1.10 K	$89.47 M
09/10/2025	$90.06	$90.17 (0.12%)	$90.31	$90.06	5.12 K	$89.09 M
09/09/2025	$89.99	$89.99 (0%)	$90.02	$89.85	2.30 K	$88.91 M
09/08/2025	$90.08	$90.15 (0.08%)	$90.16	$90.02	17.90 K	$89.28 M
09/05/2025	$90.18	$89.84 (-0.38%)	$90.18	$89.81	3.30 K	$89.36 M